NASDAQ:EMMS
Emmis Communications Corporation Stock Price (Quote)
$4.82
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.82 | $5.00 | Friday, 10th May 2024 EMMS stock ended at $4.82. During the day the stock fluctuated 0% from a day low at $4.82 to a day high of $4.82. |
| 90 days | $4.82 | $5.00 | |
| 52 weeks | $2.55 | $5.70 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2016 | $4.06 | $4.14 | $4.06 | $4.10 | 5 300 |
| Sep 14, 2016 | $4.10 | $4.14 | $4.07 | $4.08 | 17 900 |
| Sep 13, 2016 | $4.10 | $4.13 | $4.09 | $4.11 | 44 900 |
| Sep 12, 2016 | $4.12 | $4.16 | $4.10 | $4.10 | 58 300 |
| Sep 09, 2016 | $4.14 | $4.16 | $4.09 | $4.10 | 13 900 |
| Sep 08, 2016 | $4.10 | $4.17 | $4.10 | $4.14 | 5 000 |
| Sep 07, 2016 | $4.09 | $4.15 | $4.09 | $4.12 | 11 700 |
| Sep 06, 2016 | $4.11 | $4.13 | $4.10 | $4.12 | 15 100 |
| Sep 02, 2016 | $4.10 | $4.14 | $4.09 | $4.11 | 20 600 |
| Sep 01, 2016 | $4.08 | $4.14 | $4.08 | $4.10 | 2 000 |
| Aug 31, 2016 | $4.06 | $4.19 | $4.06 | $4.11 | 10 900 |
| Aug 30, 2016 | $4.07 | $4.15 | $4.07 | $4.10 | 17 300 |
| Aug 29, 2016 | $4.09 | $4.15 | $4.09 | $4.10 | 10 400 |
| Aug 26, 2016 | $4.15 | $4.21 | $4.10 | $4.14 | 47 100 |
| Aug 25, 2016 | $4.12 | $4.25 | $4.10 | $4.16 | 71 100 |
| Aug 24, 2016 | $4.10 | $4.13 | $4.09 | $4.10 | 74 800 |
| Aug 23, 2016 | $4.14 | $4.14 | $4.10 | $4.14 | 96 900 |
| Aug 22, 2016 | $4.14 | $4.14 | $4.09 | $4.10 | 46 500 |
| Aug 19, 2016 | $4.00 | $4.21 | $3.98 | $4.14 | 124 300 |
| Aug 18, 2016 | $3.97 | $4.00 | $3.97 | $4.00 | 500 |
| Aug 17, 2016 | $3.95 | $4.02 | $3.95 | $3.99 | 62 000 |
| Aug 16, 2016 | $3.97 | $3.99 | $3.94 | $3.99 | 1 300 |
| Aug 15, 2016 | $3.95 | $4.00 | $3.90 | $3.99 | 5 700 |
| Aug 12, 2016 | $3.89 | $4.00 | $3.85 | $3.99 | 7 400 |
| Aug 11, 2016 | $3.77 | $3.95 | $3.77 | $3.90 | 5 600 |
